8,863円
サン電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 6,300.0 | 6,470.0 | 6,020.0 | 6,450.0 | 6,450.0 | 79,200 |
| 2025/08/08 | 6,000.0 | 6,030.0 | 5,850.0 | 5,870.0 | 5,870.0 | 36,200 |
| 2025/08/07 | 5,810.0 | 6,010.0 | 5,810.0 | 6,010.0 | 6,010.0 | 26,300 |
| 2025/08/06 | 5,680.0 | 5,880.0 | 5,680.0 | 5,880.0 | 5,880.0 | 25,200 |
| 2025/08/05 | 5,610.0 | 5,790.0 | 5,610.0 | 5,710.0 | 5,710.0 | 34,300 |
| 2025/08/04 | 5,600.0 | 5,610.0 | 5,440.0 | 5,560.0 | 5,560.0 | 27,400 |
| 2025/08/01 | 5,820.0 | 5,830.0 | 5,670.0 | 5,700.0 | 5,700.0 | 36,400 |
| 2025/07/31 | 5,700.0 | 5,880.0 | 5,700.0 | 5,820.0 | 5,820.0 | 47,600 |
| 2025/07/30 | 5,610.0 | 5,730.0 | 5,610.0 | 5,680.0 | 5,680.0 | 24,500 |
| 2025/07/29 | 5,670.0 | 5,730.0 | 5,600.0 | 5,620.0 | 5,620.0 | 16,500 |
| 2025/07/28 | 5,710.0 | 5,790.0 | 5,640.0 | 5,670.0 | 5,670.0 | 28,400 |
| 2025/07/25 | 5,690.0 | 5,760.0 | 5,600.0 | 5,730.0 | 5,730.0 | 18,200 |
| 2025/07/24 | 5,580.0 | 5,780.0 | 5,580.0 | 5,700.0 | 5,700.0 | 29,100 |
| 2025/07/23 | 5,520.0 | 5,540.0 | 5,450.0 | 5,500.0 | 5,500.0 | 23,400 |
| 2025/07/22 | 5,530.0 | 5,600.0 | 5,410.0 | 5,420.0 | 5,420.0 | 31,100 |
| 2025/07/18 | 5,500.0 | 5,560.0 | 5,410.0 | 5,470.0 | 5,470.0 | 22,100 |
| 2025/07/17 | 5,250.0 | 5,500.0 | 5,210.0 | 5,450.0 | 5,450.0 | 48,400 |
| 2025/07/16 | 5,460.0 | 5,510.0 | 5,230.0 | 5,280.0 | 5,280.0 | 61,300 |
| 2025/07/15 | 5,480.0 | 5,500.0 | 5,400.0 | 5,450.0 | 5,450.0 | 14,200 |
| 2025/07/14 | 5,440.0 | 5,520.0 | 5,340.0 | 5,480.0 | 5,480.0 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
サン電子の取引履歴を振り返りませんか？
サン電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
